Intevac Inc (NQ: IVAC )

6.470 USD +0.060 (+0.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 4.570 4.690 4.280 4.600 100,860 +0.05(+1.10%)
Sep 29, 2015 4.850 5.050 4.490 4.550 96,807 -0.24(-5.01%)
Sep 28, 2015 4.820 4.850 4.750 4.790 15,780 -0.03(-0.62%)
Sep 25, 2015 4.880 5.010 4.760 4.820 27,400 -0.03(-0.62%)
Sep 24, 2015 4.830 4.890 4.790 4.850 11,775 +0.00(+0.00%)
Sep 23, 2015 4.980 5.010 4.770 4.850 24,221 -0.11(-2.22%)
Sep 22, 2015 4.710 5.000 4.710 4.960 10,872 +0.11(+2.27%)
Sep 21, 2015 5.110 5.370 4.810 4.850 33,466 -0.32(-6.19%)
Sep 18, 2015 4.950 5.170 4.950 5.170 53,466 +0.17(+3.40%)
Sep 17, 2015 4.990 5.120 4.940 5.000 27,235 -0.04(-0.79%)
Sep 16, 2015 4.740 5.110 4.720 5.040 46,987 +0.27(+5.66%)
Sep 15, 2015 4.850 4.850 4.620 4.770 15,625 -0.03(-0.63%)
Sep 14, 2015 4.820 4.870 4.765 4.800 11,996 +0.00(+0.00%)
Sep 11, 2015 4.750 4.930 4.670 4.800 22,543 +0.04(+0.84%)
Sep 10, 2015 4.940 4.990 4.750 4.760 23,499 -0.17(-3.45%)
Sep 09, 2015 4.920 5.140 4.850 4.930 66,603 +0.04(+0.82%)
Sep 08, 2015 4.790 4.980 4.710 4.890 23,722 +0.17(+3.60%)
Sep 04, 2015 4.610 4.720 4.720 4.720 53,600 +0.13(+2.83%)
Sep 03, 2015 4.650 4.750 4.570 4.590 45,952 -0.03(-0.65%)
Sep 02, 2015 4.680 4.710 4.600 4.620 45,859 +0.00(+0.00%)
Sep 01, 2015 4.620 4.700 4.600 4.620 52,871 -0.09(-1.91%)
Aug 31, 2015 4.840 4.920 4.660 4.710 43,096 -0.15(-3.09%)
Aug 28, 2015 4.680 4.895 4.680 4.860 35,196 +0.16(+3.40%)
Aug 27, 2015 4.670 4.780 4.585 4.700 93,091 +0.09(+1.95%)
Aug 26, 2015 4.700 4.700 4.610 4.610 40,850 -0.02(-0.43%)
Aug 25, 2015 4.890 4.890 4.620 4.630 40,277 -0.13(-2.73%)
Aug 24, 2015 4.680 4.880 4.630 4.760 31,018 -0.13(-2.66%)
Aug 21, 2015 4.860 4.960 4.660 4.890 28,687 +0.00(+0.00%)
Aug 20, 2015 4.830 5.000 4.830 4.890 30,052 +0.01(+0.20%)
Aug 19, 2015 4.970 5.190 4.810 4.880 31,294 -0.11(-2.20%)
Aug 18, 2015 5.090 5.110 4.940 4.990 30,152 -0.11(-2.16%)
Aug 17, 2015 5.130 5.170 5.060 5.100 10,986 -0.07(-1.35%)
Aug 14, 2015 5.210 5.400 5.050 5.170 151,672 -0.08(-1.52%)
Aug 13, 2015 5.320 5.400 5.160 5.250 33,472 -0.11(-2.05%)
Aug 12, 2015 5.370 5.500 5.230 5.360 27,636 -0.03(-0.56%)
Aug 11, 2015 5.410 5.470 5.300 5.390 48,439 -0.06(-1.10%)
Aug 10, 2015 5.420 5.500 5.220 5.450 49,269 +0.02(+0.37%)
Aug 07, 2015 5.360 5.430 5.230 5.430 130,977 -0.06(-1.09%)
Aug 06, 2015 5.550 5.580 5.331 5.490 30,733 -0.05(-0.90%)
Aug 05, 2015 5.230 5.690 5.230 5.540 124,571 +0.35(+6.74%)
Aug 04, 2015 4.930 5.270 4.866 5.190 64,627 +0.34(+7.01%)
Aug 03, 2015 4.820 5.100 4.790 4.850 49,033 -0.02(-0.41%)
Jul 31, 2015 4.960 4.990 4.790 4.870 20,306 -0.10(-2.01%)
Jul 30, 2015 4.940 5.000 4.870 4.970 13,135 +0.10(+2.05%)
Jul 29, 2015 4.810 5.000 4.780 4.870 146,891 +0.02(+0.41%)
Jul 28, 2015 4.860 4.880 4.790 4.850 80,007 +0.03(+0.62%)
Jul 27, 2015 4.800 4.840 4.700 4.820 34,818 +0.01(+0.21%)
Jul 24, 2015 4.950 4.950 4.800 4.810 39,397 -0.01(-0.21%)
Jul 23, 2015 4.830 4.910 4.810 4.820 39,827 +0.00(+0.00%)
Jul 22, 2015 5.040 5.050 4.800 4.820 113,231 -0.26(-5.12%)
Jul 21, 2015 5.050 5.180 5.040 5.080 180,348 +0.01(+0.20%)
Jul 20, 2015 5.100 5.190 5.040 5.070 84,765 -0.04(-0.78%)
Jul 17, 2015 5.380 5.450 4.980 5.110 127,624 -0.27(-5.02%)
Jul 16, 2015 5.410 5.450 5.350 5.380 27,706 -0.02(-0.37%)
Jul 15, 2015 5.430 5.615 5.350 5.400 146,730 -0.05(-0.92%)
Jul 14, 2015 5.580 5.660 5.425 5.450 109,221 -0.11(-1.98%)
Jul 13, 2015 5.690 5.700 5.540 5.560 48,769 -0.07(-1.24%)
Jul 10, 2015 5.840 5.890 5.610 5.630 52,015 -0.25(-4.25%)
Jul 09, 2015 5.930 6.030 5.850 5.880 46,781 +0.01(+0.17%)
Jul 08, 2015 5.950 6.130 5.850 5.870 199,217 -0.15(-2.49%)
Jul 07, 2015 5.990 6.040 5.920 6.020 88,750 +0.00(+0.00%)
Jul 06, 2015 5.950 6.060 5.850 6.020 97,467 +0.12(+2.03%)
Jul 02, 2015 5.870 5.900 5.900 5.900 83,000 +0.02(+0.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.